Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
20.64
-0.37 (-1.76%)
At close: Aug 14, 2025, 3:59 PM
20.65
0.05%
After-hours: Aug 14, 2025, 06:17 PM EDT
KN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.67 | 20.87 | 20.34 | 20.65 | 20.65 | -1.71% | 435,942 |
| Aug 13, 2025 | 20.59 | 21.08 | 20.51 | 21.01 | 21.01 | 2.09% | 461,240 |
| Aug 12, 2025 | 19.84 | 20.61 | 19.84 | 20.58 | 20.58 | 4.47% | 559,900 |
| Aug 11, 2025 | 19.97 | 20.16 | 19.67 | 19.70 | 19.70 | -1.10% | 575,724 |
| Aug 8, 2025 | 19.70 | 20.01 | 19.61 | 19.92 | 19.92 | 1.43% | 489,000 |
| Aug 7, 2025 | 19.84 | 19.86 | 19.29 | 19.64 | 19.64 | 0.61% | 600,628 |
| Aug 6, 2025 | 19.87 | 19.97 | 19.47 | 19.52 | 19.52 | -2.06% | 731,713 |
| Aug 5, 2025 | 20.15 | 20.15 | 19.61 | 19.93 | 19.93 | -0.30% | 609,239 |
| Aug 4, 2025 | 20.03 | 20.14 | 19.83 | 19.99 | 19.99 | 0.71% | 617,647 |
| Aug 1, 2025 | 20.05 | 20.09 | 19.48 | 19.85 | 19.85 | -2.26% | 777,545 |
| Jul 31, 2025 | 20.46 | 20.57 | 20.07 | 20.31 | 20.31 | -1.55% | 869,800 |
| Jul 30, 2025 | 20.67 | 21.18 | 20.55 | 20.63 | 20.63 | -1.01% | 993,100 |
| Jul 29, 2025 | 21.05 | 21.37 | 20.77 | 20.84 | 20.84 | 0.00% | 910,410 |
| Jul 28, 2025 | 20.46 | 20.87 | 20.20 | 20.84 | 20.84 | 2.21% | 1,398,900 |
| Jul 25, 2025 | 20.40 | 20.80 | 19.28 | 20.39 | 20.39 | 9.27% | 2,017,944 |
| Jul 24, 2025 | 18.93 | 19.08 | 18.45 | 18.66 | 18.66 | -1.79% | 1,159,400 |
| Jul 23, 2025 | 18.52 | 19.01 | 18.52 | 19.00 | 19.00 | 2.98% | 874,400 |
| Jul 22, 2025 | 17.94 | 18.47 | 17.88 | 18.45 | 18.45 | 2.73% | 841,102 |
| Jul 21, 2025 | 17.85 | 18.00 | 17.76 | 17.96 | 17.96 | 1.18% | 474,133 |
| Jul 18, 2025 | 17.95 | 18.02 | 17.68 | 17.75 | 17.75 | -0.45% | 456,626 |